Stocks Options

LAST PRICE
74.5200
TODAY'S CHANGE (%)
Trending Down-1.0500 (-1.3894%)

Bid / Lots
74.6100/ 3
Ask / Lots
74.6500/ 1
Open / Previous Close
74.6700 / 75.5700
Day Range
Low 73.6100
High 74.7150
52 Week Range
Low 66.6300
High 102.5000
Volume
14,908,357
above average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 35.078

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday August 16, 2024)
Put Options (expires Friday August 16, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
BABAIn the Money	$71.85In the Money	$72.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$2.50	BABAOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BABAIn the Money	$69.35In the Money	$69.80In the Money	$67.23In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$5.00	BABAOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BABAIn the Money	$66.85In the Money	$67.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.50	BABAOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BABAIn the Money	$64.40In the Money	$64.85In the Money	$62.26In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$10.00	BABAOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BABAIn the Money	$61.90In the Money	$62.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$12.50	BABAOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BABAIn the Money	$59.40In the Money	$59.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$15.00	BABAOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BABAIn the Money	$56.95In the Money	$57.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$17.50	BABAOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BABAIn the Money	$54.45In the Money	$54.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$20.00	BABAOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BABAIn the Money	$51.95In the Money	$52.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$22.50	BABAOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BABAIn the Money	$49.50In the Money	$49.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.00	BABAOut of the Money	$0.00Out of the Money	$0.16Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BABAIn the Money	$44.50In the Money	$44.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.00	BABAOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BABA1In the Money	$43.55In the Money	$46.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.00	BABA1Out of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BABA1In the Money	$38.50In the Money	$41.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.00	BABA1Out of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
BABAIn the Money	$39.55In the Money	$40.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.00	BABAOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BABAIn the Money	$34.55In the Money	$35.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.00	BABAOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BABA1In the Money	$33.60In the Money	$36.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$40.00	BABA1Out of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	108Out of the Money
BABA1In the Money	$28.65In the Money	$31.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$45.00	BABA1Out of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	786Out of the Money
BABAIn the Money	$29.60In the Money	$30.10In the Money	$30.50In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$45.00	BABAOut of the Money	$0.01Out of the Money	$0.17Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BABA1In the Money	$23.60In the Money	$26.60In the Money	$25.80In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$50.00	BABA1Out of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money
BABAIn the Money	$24.65In the Money	$25.15In the Money	$26.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$50.00	BABAOut of the Money	$0.01Out of the Money	$0.15Out of the Money	$0.08Out of the Money	$-0.09Out of the Money	1Out of the Money	4Out of the Money
BABA1In the Money	$19.00In the Money	$21.40In the Money	$20.40In the Money	$0.12In the Money	70In the Money	70In the Money	Filter Table By Strike Price of$55.00	BABA1Out of the Money	$0.02Out of the Money	$0.30Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	331Out of the Money
BABAIn the Money	$19.70In the Money	$20.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	BABAOut of the Money	$0.03Out of the Money	$0.24Out of the Money	$0.07Out of the Money	$-0.02Out of the Money	1Out of the Money	21Out of the Money
BABA1In the Money	$15.05In the Money	$17.00In the Money	$14.20In the Money	$0.00In the Money	---In the Money	415In the Money	Filter Table By Strike Price of$60.00	BABA1Out of the Money	$0.01Out of the Money	$0.60Out of the Money	$0.23Out of the Money	$-0.37Out of the Money	10Out of the Money	1,810Out of the Money
BABAIn the Money	$15.00In the Money	$16.90In the Money	$15.15In the Money	$-1.05In the Money	8In the Money	123In the Money	Filter Table By Strike Price of$60.00	BABAOut of the Money	$0.09Out of the Money	$0.20Out of the Money	$0.17Out of the Money	$0.02Out of the Money	81Out of the Money	492Out of the Money
BABA1In the Money	$10.00In the Money	$12.15In the Money	$9.00In the Money	$0.00In the Money	---In the Money	629In the Money	Filter Table By Strike Price of$65.00	BABA1Out of the Money	$0.32Out of the Money	$0.60Out of the Money	$0.32Out of the Money	$-0.04Out of the Money	20Out of the Money	1,494Out of the Money
BABAIn the Money	$8.45In the Money	$11.55In the Money	$10.45In the Money	$-1.05In the Money	69In the Money	472In the Money	Filter Table By Strike Price of$65.00	BABAOut of the Money	$0.38Out of the Money	$0.51Out of the Money	$0.49Out of the Money	$0.08Out of the Money	143Out of the Money	2,834Out of the Money
BABAIn the Money	$8.30In the Money	$8.70In the Money	$7.85In the Money	$-1.15In the Money	1In the Money	168In the Money	Filter Table By Strike Price of$67.50	BABAOut of the Money	$0.87Out of the Money	$0.92Out of the Money	$0.88Out of the Money	$0.12Out of the Money	305Out of the Money	1,376Out of the Money
BABAIn the Money	$6.45In the Money	$6.60In the Money	$6.58In the Money	$-0.77In the Money	298In the Money	736In the Money	Filter Table By Strike Price of$70.00	BABAOut of the Money	$1.49Out of the Money	$1.58Out of the Money	$1.53Out of the Money	$0.23Out of the Money	3,096Out of the Money	11,445Out of the Money
BABA1In the Money	$5.95In the Money	$7.40In the Money	$6.70In the Money	$-1.00In the Money	5In the Money	1,532In the Money	Filter Table By Strike Price of$70.00	BABA1Out of the Money	$1.10Out of the Money	$1.65Out of the Money	$1.24Out of the Money	$0.01Out of the Money	42Out of the Money	3,882Out of the Money
BABAIn the Money	$4.40In the Money	$5.00In the Money	$4.93In the Money	$-0.74In the Money	348In the Money	18,345In the Money	Filter Table By Strike Price of$72.50	BABANear the Money	$2.39Near the Money	$2.50Near the Money	$2.45Near the Money	$0.37Near the Money	1,389Near the Money	17,941Near the Money
BABA1Underlying issue's last price	$4.70Underlying issue's last price	$6.65Underlying issue's last price	$5.40Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	251Underlying issue's last price	Filter Table By Strike Price of$72.50Underlying issue's last price	BABA1Underlying issue's last price	$1.90Underlying issue's last price	$2.67Underlying issue's last price	$2.37Underlying issue's last price	$-0.25Underlying issue's last price	1Underlying issue's last price	1,957Underlying issue's last price
BABA1Near the Money	$3.70Near the Money	$4.00Near the Money	$3.85Near the Money	$-0.60Near the Money	268Near the Money	8,787Near the Money	Filter Table By Strike Price of$75.00	BABA1In the Money	$2.94In the Money	$3.80In the Money	$2.91In the Money	$-0.11In the Money	257In the Money	7,757In the Money
BABANear the Money	$3.60Near the Money	$3.70Near the Money	$3.65Near the Money	$-0.65Near the Money	2,333Near the Money	7,812Near the Money	Filter Table By Strike Price of$75.00	BABAIn the Money	$3.55In the Money	$3.70In the Money	$3.60In the Money	$0.47In the Money	144In the Money	3,912In the Money
BABA1Near the Money	$2.31Near the Money	$3.30Near the Money	$3.45Near the Money	$0.00Near the Money	---Near the Money	3,280Near the Money	Filter Table By Strike Price of$77.50	BABA1In the Money	$4.35In the Money	$5.90In the Money	$4.45In the Money	$-0.02In the Money	5In the Money	2,865In the Money
BABANear the Money	$2.57Near the Money	$2.84Near the Money	$2.61Near the Money	$-0.59Near the Money	195Near the Money	3,879Near the Money	Filter Table By Strike Price of$77.50	BABAIn the Money	$5.05In the Money	$5.20In the Money	$5.21In the Money	$0.66In the Money	9In the Money	1,112In the Money
BABAOut of the Money	$1.79Out of the Money	$1.98Out of the Money	$1.88Out of the Money	$-0.44Out of the Money	1,460Out of the Money	13,124Out of the Money	Filter Table By Strike Price of$80.00	BABAIn the Money	$6.80In the Money	$7.25In the Money	$6.85In the Money	$0.65In the Money	68In the Money	555In the Money
BABA1Out of the Money	$1.85Out of the Money	$2.07Out of the Money	$2.00Out of the Money	$-0.50Out of the Money	420Out of the Money	10,363Out of the Money	Filter Table By Strike Price of$80.00	BABA1In the Money	$5.60In the Money	$7.40In the Money	$6.76In the Money	$0.70In the Money	42In the Money	2,644In the Money
BABA1Out of the Money	$1.05Out of the Money	$1.80Out of the Money	$1.75Out of the Money	$0.00Out of the Money	---Out of the Money	2,321Out of the Money	Filter Table By Strike Price of$82.50	BABA1In the Money	$6.95In the Money	$9.25In the Money	$8.45In the Money	$0.00In the Money	---In the Money	528In the Money
BABAOut of the Money	$1.07Out of the Money	$1.37Out of the Money	$1.34Out of the Money	$-0.38Out of the Money	176Out of the Money	2,229Out of the Money	Filter Table By Strike Price of$82.50	BABAIn the Money	$8.75In the Money	$8.95In the Money	$8.10In the Money	$0.00In the Money	---In the Money	132In the Money
BABAOut of the Money	$0.89Out of the Money	$0.96Out of the Money	$0.96Out of the Money	$-0.22Out of the Money	421Out of the Money	4,540Out of the Money	Filter Table By Strike Price of$85.00	BABAIn the Money	$9.90In the Money	$11.10In the Money	$11.00In the Money	$0.82In the Money	12In the Money	177In the Money
BABA1Out of the Money	$0.77Out of the Money	$1.10Out of the Money	$0.96Out of the Money	$-0.24Out of the Money	38Out of the Money	13,572Out of the Money	Filter Table By Strike Price of$85.00	BABA1In the Money	$9.00In the Money	$11.35In the Money	$9.35In the Money	$0.00In the Money	---In the Money	1,460In the Money
BABA1Out of the Money	$0.45Out of the Money	$0.85Out of the Money	$0.70Out of the Money	$-0.05Out of the Money	2Out of the Money	3,598Out of the Money	Filter Table By Strike Price of$87.50	BABA1In the Money	$11.85In the Money	$14.05In the Money	$12.88In the Money	$0.00In the Money	---In the Money	539In the Money
BABAOut of the Money	$0.44Out of the Money	$0.52Out of the Money	$0.50Out of the Money	$-0.08Out of the Money	348Out of the Money	6,009Out of the Money	Filter Table By Strike Price of$90.00	BABAIn the Money	$15.25In the Money	$16.00In the Money	$14.85In the Money	$0.00In the Money	---In the Money	63In the Money
BABA1Out of the Money	$0.42Out of the Money	$0.60Out of the Money	$0.54Out of the Money	$-0.09Out of the Money	46Out of the Money	7,802Out of the Money	Filter Table By Strike Price of$90.00	BABA1In the Money	$14.25In the Money	$16.85In the Money	$17.22In the Money	$0.00In the Money	---In the Money	601In the Money
BABAOut of the Money	$0.23Out of the Money	$0.40Out of the Money	$0.25Out of the Money	$-0.09Out of the Money	15Out of the Money	2,808Out of the Money	Filter Table By Strike Price of$95.00	BABAIn the Money	$20.20In the Money	$20.80In the Money	$20.48In the Money	$0.00In the Money	---In the Money	---In the Money
BABA1Out of the Money	$0.15Out of the Money	$0.45Out of the Money	$0.30Out of the Money	$-0.10Out of the Money	17Out of the Money	4,401Out of the Money	Filter Table By Strike Price of$95.00	BABA1In the Money	$19.10In the Money	$21.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	303In the Money
BABAOut of the Money	$0.14Out of the Money	$0.17Out of the Money	$0.14Out of the Money	$-0.06Out of the Money	258Out of the Money	3,328Out of the Money	Filter Table By Strike Price of$100.00	BABAIn the Money	$25.20In the Money	$25.80In the Money	$26.10In the Money	$0.00In the Money	---In the Money	1In the Money
BABA1Out of the Money	$0.14Out of the Money	$0.25Out of the Money	$0.14Out of the Money	$0.00Out of the Money	15Out of the Money	10,103Out of the Money	Filter Table By Strike Price of$100.00	BABA1In the Money	$23.80In the Money	$26.50In the Money	$27.20In the Money	$0.00In the Money	---In the Money	8In the Money
BABAOut of the Money	$0.08Out of the Money	$0.11Out of the Money	$0.09Out of the Money	$-0.03Out of the Money	82Out of the Money	204Out of the Money	Filter Table By Strike Price of$105.00	BABAIn the Money	$30.25In the Money	$30.70In the Money	$31.05In the Money	$0.00In the Money	---In the Money	---In the Money
BABA1Out of the Money	$0.12Out of the Money	$0.17Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	6,037Out of the Money	Filter Table By Strike Price of$105.00	BABA1In the Money	$28.80In the Money	$31.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BABA1Out of the Money	$0.11Out of the Money	$0.12Out of the Money	$0.09Out of the Money	$-0.01Out of the Money	107Out of the Money	1,357Out of the Money	Filter Table By Strike Price of$110.00	BABA1In the Money	$33.80In the Money	$36.60In the Money	$33.55In the Money	$0.00In the Money	---In the Money	---In the Money
BABAOut of the Money	$0.05Out of the Money	$0.19Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money	Filter Table By Strike Price of$110.00	BABAIn the Money	$35.20In the Money	$35.70In the Money	$35.80In the Money	$0.00In the Money	---In the Money	---In the Money
BABA1Out of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,370Out of the Money	Filter Table By Strike Price of$115.00	BABA1In the Money	$38.80In the Money	$41.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BABAOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.02Out of the Money	11Out of the Money	13Out of the Money	Filter Table By Strike Price of$115.00	BABAIn the Money	$40.20In the Money	$40.80In the Money	$41.15In the Money	$0.00In the Money	---In the Money	---In the Money
BABAOut of the Money	$0.00Out of the Money	$0.19Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	30Out of the Money	159Out of the Money	Filter Table By Strike Price of$120.00	BABAIn the Money	$45.25In the Money	$45.80In the Money	$47.73In the Money	$0.00In the Money	---In the Money	---In the Money
BABA1Out of the Money	$0.04Out of the Money	$0.19Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	736Out of the Money	Filter Table By Strike Price of$120.00	BABA1In the Money	$43.80In the Money	$46.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BABAOut of the Money	$0.00Out of the Money	$0.16Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$125.00	BABAIn the Money	$50.30In the Money	$50.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BABA1Out of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	138Out of the Money	Filter Table By Strike Price of$125.00	BABA1In the Money	$48.80In the Money	$51.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BABAOut of the Money	$0.00Out of the Money	$0.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$130.00	BABAIn the Money	$55.25In the Money	$55.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BABA1Out of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$130.00	BABA1In the Money	$53.80In the Money	$56.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BABAOut of the Money	$0.02Out of the Money	$0.17Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	12Out of the Money	Filter Table By Strike Price of$135.00	BABAIn the Money	$60.15In the Money	$60.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BABAOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$140.00	BABAIn the Money	$65.25In the Money	$65.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BABAOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$145.00	BABAIn the Money	$70.15In the Money	$70.85In the Money	$70.79In the Money	$0.00In the Money	---In the Money	---In the Money

Alibaba Group Holding Ltd
NYSE:BABAUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday August 16, 2024)

Put Options (expires Friday August 16, 2024)